5938 (株)LIXIL の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 2,030 | 2,070 | 2,025 | 2,070 | 228,000 | 2,070 |
| 2003-12-29 | 2,030 | 2,030 | 2,025 | 2,030 | 200,000 | 2,030 |
| 2003-12-26 | 2,000 | 2,050 | 1,999 | 2,050 | 312,000 | 2,050 |
| 2003-12-25 | 2,005 | 2,040 | 2,000 | 2,040 | 188,000 | 2,040 |
| 2003-12-24 | 2,035 | 2,050 | 2,015 | 2,030 | 432,000 | 2,030 |
| 2003-12-22 | 2,030 | 2,035 | 2,005 | 2,035 | 401,000 | 2,035 |
| 2003-12-19 | 2,000 | 2,065 | 1,995 | 2,005 | 947,000 | 2,005 |
| 2003-12-18 | 1,970 | 1,984 | 1,955 | 1,984 | 570,000 | 1,984 |
| 2003-12-17 | 2,000 | 2,000 | 1,955 | 1,980 | 485,000 | 1,980 |
| 2003-12-16 | 1,984 | 2,010 | 1,951 | 2,005 | 690,000 | 2,005 |
| 2003-12-15 | 2,005 | 2,040 | 1,998 | 2,025 | 918,000 | 2,025 |
| 2003-12-12 | 2,050 | 2,060 | 2,025 | 2,025 | 681,000 | 2,025 |
| 2003-12-11 | 2,055 | 2,060 | 2,040 | 2,040 | 750,000 | 2,040 |
| 2003-12-10 | 1,999 | 2,025 | 1,990 | 2,010 | 1,048,000 | 2,010 |
| 2003-12-09 | 1,996 | 2,005 | 1,973 | 1,995 | 631,000 | 1,995 |
| 2003-12-08 | 1,976 | 1,996 | 1,970 | 1,996 | 577,000 | 1,996 |
| 2003-12-05 | 1,977 | 1,994 | 1,968 | 1,975 | 689,000 | 1,975 |
| 2003-12-04 | 1,925 | 1,972 | 1,925 | 1,972 | 578,000 | 1,972 |
| 2003-12-03 | 1,929 | 1,959 | 1,927 | 1,936 | 726,000 | 1,936 |
| 2003-12-02 | 1,922 | 1,932 | 1,885 | 1,929 | 500,000 | 1,929 |
| 2003-12-01 | 1,893 | 1,938 | 1,884 | 1,923 | 658,000 | 1,923 |
| 2003-11-28 | 1,920 | 1,925 | 1,892 | 1,923 | 555,000 | 1,923 |
| 2003-11-27 | 1,925 | 1,929 | 1,916 | 1,927 | 369,000 | 1,927 |
| 2003-11-26 | 1,924 | 1,962 | 1,920 | 1,936 | 635,000 | 1,936 |
| 2003-11-25 | 1,915 | 1,925 | 1,895 | 1,895 | 581,000 | 1,895 |
| 2003-11-21 | 1,874 | 1,926 | 1,858 | 1,895 | 525,000 | 1,895 |
| 2003-11-20 | 1,821 | 1,851 | 1,810 | 1,825 | 671,000 | 1,825 |
| 2003-11-19 | 1,825 | 1,846 | 1,790 | 1,808 | 816,000 | 1,808 |
| 2003-11-18 | 1,830 | 1,874 | 1,815 | 1,855 | 755,000 | 1,855 |
| 2003-11-17 | 1,906 | 1,906 | 1,801 | 1,840 | 333,000 | 1,840 |
| 2003-11-14 | 1,920 | 1,962 | 1,876 | 1,876 | 336,000 | 1,876 |
| 2003-11-13 | 1,887 | 1,945 | 1,886 | 1,919 | 515,000 | 1,919 |
| 2003-11-12 | 1,979 | 1,990 | 1,845 | 1,857 | 800,000 | 1,857 |
| 2003-11-11 | 1,960 | 1,973 | 1,942 | 1,942 | 870,000 | 1,942 |
| 2003-11-10 | 1,995 | 2,015 | 1,930 | 1,936 | 1,175,000 | 1,936 |
| 2003-11-07 | 1,950 | 1,999 | 1,948 | 1,986 | 1,066,000 | 1,986 |
| 2003-11-06 | 1,960 | 1,961 | 1,925 | 1,925 | 434,000 | 1,925 |
| 2003-11-05 | 1,978 | 1,995 | 1,942 | 1,970 | 566,000 | 1,970 |
| 2003-11-04 | 1,975 | 1,993 | 1,963 | 1,977 | 760,000 | 1,977 |
| 2003-10-31 | 1,975 | 1,975 | 1,932 | 1,959 | 637,000 | 1,959 |
| 2003-10-30 | 1,921 | 2,020 | 1,918 | 2,020 | 1,359,000 | 2,020 |
| 2003-10-29 | 1,890 | 1,925 | 1,890 | 1,904 | 474,000 | 1,904 |
| 2003-10-28 | 1,879 | 1,909 | 1,871 | 1,883 | 542,000 | 1,883 |
| 2003-10-27 | 1,800 | 1,875 | 1,800 | 1,849 | 660,000 | 1,849 |
| 2003-10-24 | 1,830 | 1,846 | 1,810 | 1,821 | 749,000 | 1,821 |
| 2003-10-23 | 1,890 | 1,890 | 1,785 | 1,815 | 761,000 | 1,815 |
| 2003-10-22 | 1,925 | 1,934 | 1,902 | 1,902 | 576,000 | 1,902 |
| 2003-10-21 | 1,938 | 1,938 | 1,913 | 1,918 | 346,000 | 1,918 |
| 2003-10-20 | 1,925 | 1,934 | 1,910 | 1,918 | 403,000 | 1,918 |
| 2003-10-17 | 1,950 | 1,958 | 1,917 | 1,924 | 497,000 | 1,924 |
| 2003-10-16 | 1,941 | 1,960 | 1,914 | 1,958 | 1,136,000 | 1,958 |
| 2003-10-15 | 1,930 | 1,954 | 1,925 | 1,940 | 1,098,000 | 1,940 |
| 2003-10-14 | 1,936 | 1,945 | 1,901 | 1,902 | 701,000 | 1,902 |
| 2003-10-10 | 1,962 | 1,962 | 1,920 | 1,930 | 1,318,000 | 1,930 |
| 2003-10-09 | 1,973 | 1,999 | 1,951 | 1,962 | 582,000 | 1,962 |
| 2003-10-08 | 1,989 | 2,010 | 1,960 | 1,972 | 647,000 | 1,972 |
| 2003-10-07 | 2,020 | 2,020 | 1,963 | 1,993 | 856,000 | 1,993 |
| 2003-10-06 | 2,045 | 2,055 | 1,995 | 2,020 | 827,000 | 2,020 |
| 2003-10-03 | 1,920 | 2,050 | 1,920 | 2,030 | 1,097,000 | 2,030 |
| 2003-10-02 | 1,938 | 1,950 | 1,885 | 1,920 | 1,253,000 | 1,920 |
| 2003-10-01 | 1,941 | 1,954 | 1,898 | 1,937 | 1,280,000 | 1,937 |
| 2003-09-30 | 1,964 | 2,020 | 1,953 | 1,992 | 419,000 | 1,992 |
| 2003-09-29 | 1,965 | 1,979 | 1,934 | 1,934 | 470,000 | 1,934 |
| 2003-09-26 | 2,015 | 2,020 | 1,980 | 1,995 | 487,000 | 1,995 |
| 2003-09-25 | 2,040 | 2,080 | 2,030 | 2,065 | 1,544,000 | 2,065 |
| 2003-09-24 | 2,030 | 2,055 | 2,020 | 2,055 | 1,055,000 | 2,055 |
| 2003-09-22 | 1,998 | 2,060 | 1,997 | 2,030 | 1,296,000 | 2,030 |
| 2003-09-19 | 1,979 | 2,005 | 1,959 | 1,959 | 816,000 | 1,959 |
| 2003-09-18 | 2,000 | 2,005 | 1,963 | 1,977 | 981,000 | 1,977 |
| 2003-09-17 | 1,971 | 2,005 | 1,970 | 2,000 | 1,168,000 | 2,000 |
| 2003-09-16 | 1,990 | 2,005 | 1,950 | 1,958 | 947,000 | 1,958 |
| 2003-09-12 | 2,000 | 2,065 | 1,974 | 2,030 | 1,943,000 | 2,030 |
| 2003-09-11 | 1,925 | 1,941 | 1,913 | 1,913 | 1,287,000 | 1,913 |
| 2003-09-10 | 1,876 | 1,908 | 1,860 | 1,895 | 624,000 | 1,895 |
| 2003-09-09 | 1,839 | 1,892 | 1,839 | 1,876 | 528,000 | 1,876 |
| 2003-09-08 | 1,835 | 1,860 | 1,832 | 1,839 | 768,000 | 1,839 |
| 2003-09-05 | 1,845 | 1,845 | 1,828 | 1,838 | 1,106,000 | 1,838 |
| 2003-09-04 | 1,864 | 1,893 | 1,843 | 1,848 | 820,000 | 1,848 |
| 2003-09-03 | 1,932 | 1,932 | 1,890 | 1,894 | 548,000 | 1,894 |
| 2003-09-02 | 1,947 | 1,947 | 1,919 | 1,933 | 677,000 | 1,933 |
| 2003-09-01 | 1,920 | 1,956 | 1,910 | 1,947 | 690,000 | 1,947 |
| 2003-08-29 | 1,900 | 1,900 | 1,889 | 1,890 | 813,000 | 1,890 |
| 2003-08-28 | 1,875 | 1,920 | 1,853 | 1,883 | 1,255,000 | 1,883 |
| 2003-08-27 | 1,903 | 1,903 | 1,849 | 1,849 | 827,000 | 1,849 |
| 2003-08-26 | 1,821 | 1,920 | 1,820 | 1,900 | 2,036,000 | 1,900 |
| 2003-08-25 | 1,779 | 1,809 | 1,777 | 1,791 | 1,014,000 | 1,791 |
| 2003-08-22 | 1,763 | 1,778 | 1,763 | 1,774 | 880,000 | 1,774 |
| 2003-08-21 | 1,757 | 1,778 | 1,743 | 1,763 | 820,000 | 1,763 |
| 2003-08-20 | 1,748 | 1,763 | 1,720 | 1,757 | 1,577,000 | 1,757 |
| 2003-08-19 | 1,727 | 1,750 | 1,710 | 1,732 | 902,000 | 1,732 |
| 2003-08-18 | 1,680 | 1,681 | 1,657 | 1,680 | 401,000 | 1,680 |
| 2003-08-15 | 1,666 | 1,670 | 1,631 | 1,654 | 579,000 | 1,654 |
| 2003-08-14 | 1,634 | 1,670 | 1,634 | 1,666 | 401,000 | 1,666 |
| 2003-08-13 | 1,615 | 1,645 | 1,601 | 1,630 | 660,000 | 1,630 |
| 2003-08-12 | 1,570 | 1,591 | 1,560 | 1,585 | 420,000 | 1,585 |
| 2003-08-11 | 1,593 | 1,593 | 1,565 | 1,566 | 349,000 | 1,566 |
| 2003-08-08 | 1,593 | 1,610 | 1,552 | 1,567 | 501,000 | 1,567 |
| 2003-08-07 | 1,593 | 1,610 | 1,583 | 1,592 | 775,000 | 1,592 |
| 2003-08-06 | 1,613 | 1,614 | 1,570 | 1,592 | 805,000 | 1,592 |
| 2003-08-05 | 1,620 | 1,635 | 1,611 | 1,613 | 1,038,000 | 1,613 |
| 2003-08-04 | 1,663 | 1,663 | 1,605 | 1,610 | 1,069,000 | 1,610 |
| 2003-08-01 | 1,645 | 1,650 | 1,628 | 1,640 | 766,000 | 1,640 |
| 2003-07-31 | 1,620 | 1,633 | 1,617 | 1,633 | 564,000 | 1,633 |
| 2003-07-30 | 1,621 | 1,631 | 1,613 | 1,620 | 521,000 | 1,620 |
| 2003-07-29 | 1,620 | 1,645 | 1,615 | 1,638 | 525,000 | 1,638 |
| 2003-07-28 | 1,615 | 1,615 | 1,595 | 1,602 | 810,000 | 1,602 |
| 2003-07-25 | 1,595 | 1,605 | 1,584 | 1,597 | 667,000 | 1,597 |
| 2003-07-24 | 1,645 | 1,645 | 1,600 | 1,600 | 669,000 | 1,600 |
| 2003-07-23 | 1,596 | 1,658 | 1,574 | 1,646 | 1,062,000 | 1,646 |
| 2003-07-22 | 1,618 | 1,645 | 1,590 | 1,596 | 600,000 | 1,596 |
| 2003-07-18 | 1,567 | 1,593 | 1,567 | 1,572 | 409,000 | 1,572 |
| 2003-07-17 | 1,583 | 1,605 | 1,565 | 1,566 | 559,000 | 1,566 |
| 2003-07-16 | 1,601 | 1,609 | 1,575 | 1,580 | 523,000 | 1,580 |
| 2003-07-15 | 1,650 | 1,651 | 1,596 | 1,624 | 1,174,000 | 1,624 |
| 2003-07-14 | 1,686 | 1,695 | 1,651 | 1,654 | 531,000 | 1,654 |
| 2003-07-11 | 1,679 | 1,680 | 1,651 | 1,656 | 1,309,000 | 1,656 |
| 2003-07-10 | 1,685 | 1,691 | 1,665 | 1,674 | 864,000 | 1,674 |
| 2003-07-09 | 1,686 | 1,692 | 1,671 | 1,685 | 655,000 | 1,685 |
| 2003-07-08 | 1,780 | 1,780 | 1,676 | 1,685 | 826,000 | 1,685 |
| 2003-07-07 | 1,704 | 1,718 | 1,690 | 1,707 | 534,000 | 1,707 |
| 2003-07-04 | 1,702 | 1,709 | 1,675 | 1,702 | 888,000 | 1,702 |
| 2003-07-03 | 1,699 | 1,720 | 1,688 | 1,720 | 1,163,000 | 1,720 |
| 2003-07-02 | 1,742 | 1,742 | 1,689 | 1,699 | 1,167,000 | 1,699 |
| 2003-07-01 | 1,760 | 1,762 | 1,740 | 1,742 | 555,000 | 1,742 |
| 2003-06-30 | 1,760 | 1,770 | 1,730 | 1,730 | 468,000 | 1,730 |
| 2003-06-27 | 1,687 | 1,767 | 1,687 | 1,725 | 994,000 | 1,725 |
| 2003-06-26 | 1,670 | 1,681 | 1,645 | 1,663 | 855,000 | 1,663 |
| 2003-06-25 | 1,659 | 1,682 | 1,639 | 1,639 | 626,000 | 1,639 |
| 2003-06-24 | 1,678 | 1,686 | 1,629 | 1,629 | 489,000 | 1,629 |
| 2003-06-23 | 1,674 | 1,688 | 1,658 | 1,686 | 781,000 | 1,686 |
| 2003-06-20 | 1,680 | 1,685 | 1,657 | 1,672 | 522,000 | 1,672 |
| 2003-06-19 | 1,625 | 1,684 | 1,625 | 1,670 | 996,000 | 1,670 |
| 2003-06-18 | 1,638 | 1,652 | 1,610 | 1,621 | 1,141,000 | 1,621 |
| 2003-06-17 | 1,640 | 1,647 | 1,585 | 1,594 | 1,239,000 | 1,594 |
| 2003-06-16 | 1,630 | 1,643 | 1,595 | 1,603 | 621,000 | 1,603 |
| 2003-06-13 | 1,582 | 1,643 | 1,570 | 1,625 | 2,015,000 | 1,625 |
| 2003-06-12 | 1,604 | 1,617 | 1,554 | 1,559 | 703,000 | 1,559 |
| 2003-06-11 | 1,550 | 1,605 | 1,550 | 1,599 | 740,000 | 1,599 |
| 2003-06-10 | 1,565 | 1,566 | 1,523 | 1,544 | 1,188,000 | 1,544 |
| 2003-06-09 | 1,585 | 1,597 | 1,563 | 1,565 | 1,112,000 | 1,565 |
| 2003-06-06 | 1,610 | 1,619 | 1,587 | 1,610 | 747,000 | 1,610 |
| 2003-06-05 | 1,592 | 1,605 | 1,580 | 1,582 | 788,000 | 1,582 |
| 2003-06-04 | 1,623 | 1,633 | 1,580 | 1,582 | 625,000 | 1,582 |
| 2003-06-03 | 1,645 | 1,650 | 1,626 | 1,629 | 606,000 | 1,629 |
| 2003-06-02 | 1,618 | 1,658 | 1,618 | 1,636 | 729,000 | 1,636 |
| 2003-05-30 | 1,650 | 1,650 | 1,617 | 1,617 | 586,000 | 1,617 |
| 2003-05-29 | 1,630 | 1,650 | 1,630 | 1,650 | 733,000 | 1,650 |
| 2003-05-28 | 1,569 | 1,620 | 1,563 | 1,615 | 1,252,000 | 1,615 |
| 2003-05-27 | 1,570 | 1,580 | 1,557 | 1,568 | 450,000 | 1,568 |
| 2003-05-26 | 1,618 | 1,619 | 1,570 | 1,588 | 610,000 | 1,588 |
| 2003-05-23 | 1,649 | 1,665 | 1,612 | 1,617 | 2,165,000 | 1,617 |
| 2003-05-22 | 1,449 | 1,560 | 1,436 | 1,553 | 1,287,000 | 1,553 |
| 2003-05-21 | 1,485 | 1,488 | 1,447 | 1,449 | 461,000 | 1,449 |
| 2003-05-20 | 1,464 | 1,477 | 1,456 | 1,470 | 338,000 | 1,470 |
| 2003-05-19 | 1,469 | 1,470 | 1,458 | 1,463 | 524,000 | 1,463 |
| 2003-05-16 | 1,449 | 1,473 | 1,431 | 1,473 | 768,000 | 1,473 |
| 2003-05-15 | 1,415 | 1,445 | 1,395 | 1,436 | 768,000 | 1,436 |
| 2003-05-14 | 1,446 | 1,446 | 1,392 | 1,418 | 803,000 | 1,418 |
| 2003-05-13 | 1,451 | 1,472 | 1,441 | 1,445 | 851,000 | 1,445 |
| 2003-05-12 | 1,443 | 1,443 | 1,424 | 1,434 | 601,000 | 1,434 |
| 2003-05-09 | 1,386 | 1,430 | 1,386 | 1,424 | 1,031,000 | 1,424 |
| 2003-05-08 | 1,390 | 1,393 | 1,367 | 1,367 | 1,020,000 | 1,367 |
| 2003-05-07 | 1,370 | 1,408 | 1,370 | 1,391 | 1,435,000 | 1,391 |
| 2003-05-06 | 1,346 | 1,378 | 1,337 | 1,366 | 1,107,000 | 1,366 |
| 2003-05-02 | 1,281 | 1,313 | 1,281 | 1,306 | 625,000 | 1,306 |
| 2003-05-01 | 1,272 | 1,302 | 1,268 | 1,281 | 1,397,000 | 1,281 |
| 2003-04-30 | 1,264 | 1,274 | 1,249 | 1,272 | 1,357,000 | 1,272 |
| 2003-04-28 | 1,271 | 1,271 | 1,241 | 1,247 | 893,000 | 1,247 |
| 2003-04-25 | 1,236 | 1,243 | 1,223 | 1,231 | 996,000 | 1,231 |
| 2003-04-24 | 1,220 | 1,250 | 1,220 | 1,231 | 2,047,000 | 1,231 |
| 2003-04-23 | 1,246 | 1,256 | 1,210 | 1,215 | 1,968,000 | 1,215 |
| 2003-04-22 | 1,250 | 1,250 | 1,239 | 1,245 | 1,442,000 | 1,245 |
| 2003-04-21 | 1,257 | 1,261 | 1,234 | 1,257 | 1,360,000 | 1,257 |
| 2003-04-18 | 1,293 | 1,297 | 1,276 | 1,277 | 729,000 | 1,277 |
| 2003-04-17 | 1,300 | 1,303 | 1,292 | 1,293 | 1,395,000 | 1,293 |
| 2003-04-16 | 1,307 | 1,310 | 1,286 | 1,305 | 1,029,000 | 1,305 |
| 2003-04-15 | 1,317 | 1,344 | 1,290 | 1,327 | 1,302,000 | 1,327 |
| 2003-04-14 | 1,341 | 1,342 | 1,315 | 1,330 | 1,347,000 | 1,330 |
| 2003-04-11 | 1,396 | 1,410 | 1,386 | 1,395 | 1,486,000 | 1,395 |
| 2003-04-10 | 1,377 | 1,396 | 1,368 | 1,396 | 1,341,000 | 1,396 |
| 2003-04-09 | 1,371 | 1,377 | 1,361 | 1,377 | 983,000 | 1,377 |
| 2003-04-08 | 1,354 | 1,376 | 1,353 | 1,373 | 1,124,000 | 1,373 |
| 2003-04-07 | 1,345 | 1,378 | 1,339 | 1,353 | 917,000 | 1,353 |
| 2003-04-04 | 1,280 | 1,336 | 1,276 | 1,320 | 924,000 | 1,320 |
| 2003-04-03 | 1,338 | 1,347 | 1,315 | 1,320 | 1,400,000 | 1,320 |
| 2003-04-02 | 1,250 | 1,298 | 1,240 | 1,298 | 813,000 | 1,298 |
| 2003-04-01 | 1,256 | 1,259 | 1,241 | 1,251 | 703,000 | 1,251 |
| 2003-03-31 | 1,334 | 1,334 | 1,259 | 1,259 | 716,000 | 1,259 |
| 2003-03-28 | 1,350 | 1,350 | 1,333 | 1,335 | 424,000 | 1,335 |
| 2003-03-27 | 1,380 | 1,390 | 1,335 | 1,349 | 662,000 | 1,349 |
| 2003-03-26 | 1,321 | 1,366 | 1,317 | 1,366 | 592,000 | 1,366 |
| 2003-03-25 | 1,312 | 1,316 | 1,305 | 1,308 | 663,000 | 1,308 |
| 2003-03-24 | 1,301 | 1,327 | 1,295 | 1,325 | 1,566,000 | 1,325 |
| 2003-03-20 | 1,291 | 1,320 | 1,264 | 1,290 | 1,180,000 | 1,290 |
| 2003-03-19 | 1,316 | 1,317 | 1,270 | 1,290 | 869,000 | 1,290 |
| 2003-03-18 | 1,356 | 1,369 | 1,321 | 1,323 | 876,000 | 1,323 |
| 2003-03-17 | 1,350 | 1,388 | 1,343 | 1,372 | 970,000 | 1,372 |
| 2003-03-14 | 1,425 | 1,426 | 1,330 | 1,330 | 1,511,000 | 1,330 |
| 2003-03-13 | 1,320 | 1,365 | 1,320 | 1,365 | 1,243,000 | 1,365 |
| 2003-03-12 | 1,304 | 1,347 | 1,304 | 1,318 | 939,000 | 1,318 |
| 2003-03-11 | 1,315 | 1,338 | 1,298 | 1,298 | 1,323,000 | 1,298 |
| 2003-03-10 | 1,340 | 1,348 | 1,301 | 1,312 | 656,000 | 1,312 |
| 2003-03-07 | 1,408 | 1,414 | 1,380 | 1,380 | 869,000 | 1,380 |
| 2003-03-06 | 1,424 | 1,429 | 1,406 | 1,410 | 759,000 | 1,410 |
| 2003-03-05 | 1,426 | 1,444 | 1,424 | 1,424 | 526,000 | 1,424 |
| 2003-03-04 | 1,416 | 1,426 | 1,412 | 1,424 | 666,000 | 1,424 |
| 2003-03-03 | 1,419 | 1,430 | 1,401 | 1,415 | 1,331,000 | 1,415 |
| 2003-02-28 | 1,465 | 1,475 | 1,447 | 1,459 | 747,000 | 1,459 |
| 2003-02-27 | 1,461 | 1,470 | 1,439 | 1,465 | 571,000 | 1,465 |
| 2003-02-26 | 1,430 | 1,468 | 1,430 | 1,460 | 1,090,000 | 1,460 |
| 2003-02-25 | 1,450 | 1,462 | 1,420 | 1,425 | 792,000 | 1,425 |
| 2003-02-24 | 1,445 | 1,472 | 1,445 | 1,460 | 1,235,000 | 1,460 |
| 2003-02-21 | 1,468 | 1,468 | 1,438 | 1,445 | 932,000 | 1,445 |
| 2003-02-20 | 1,465 | 1,470 | 1,435 | 1,468 | 1,219,000 | 1,468 |
| 2003-02-19 | 1,467 | 1,475 | 1,446 | 1,465 | 1,230,000 | 1,465 |
| 2003-02-18 | 1,430 | 1,470 | 1,423 | 1,447 | 1,857,000 | 1,447 |
| 2003-02-17 | 1,400 | 1,429 | 1,393 | 1,428 | 5,474,000 | 1,428 |
| 2003-02-14 | 1,380 | 1,381 | 1,380 | 1,380 | 2,156,000 | 1,380 |
| 2003-02-13 | 1,671 | 1,688 | 1,667 | 1,680 | 687,000 | 1,680 |
| 2003-02-12 | 1,695 | 1,707 | 1,682 | 1,688 | 669,000 | 1,688 |
| 2003-02-10 | 1,750 | 1,750 | 1,691 | 1,693 | 1,065,000 | 1,693 |
| 2003-02-07 | 1,737 | 1,760 | 1,707 | 1,760 | 441,000 | 1,760 |
| 2003-02-06 | 1,764 | 1,764 | 1,730 | 1,754 | 483,000 | 1,754 |
| 2003-02-05 | 1,730 | 1,778 | 1,724 | 1,759 | 1,051,000 | 1,759 |
| 2003-02-04 | 1,650 | 1,722 | 1,650 | 1,706 | 553,000 | 1,706 |
| 2003-02-03 | 1,640 | 1,658 | 1,635 | 1,638 | 433,000 | 1,638 |
| 2003-01-31 | 1,650 | 1,705 | 1,633 | 1,633 | 722,000 | 1,633 |
| 2003-01-30 | 1,666 | 1,687 | 1,641 | 1,646 | 423,000 | 1,646 |
| 2003-01-29 | 1,709 | 1,709 | 1,660 | 1,660 | 398,000 | 1,660 |
| 2003-01-28 | 1,710 | 1,727 | 1,703 | 1,703 | 486,000 | 1,703 |
| 2003-01-27 | 1,711 | 1,730 | 1,705 | 1,709 | 613,000 | 1,709 |
| 2003-01-24 | 1,761 | 1,770 | 1,699 | 1,709 | 786,000 | 1,709 |
| 2003-01-23 | 1,714 | 1,758 | 1,702 | 1,731 | 721,000 | 1,731 |
| 2003-01-22 | 1,629 | 1,717 | 1,629 | 1,714 | 3,321,000 | 1,714 |
| 2003-01-21 | 1,803 | 1,821 | 1,788 | 1,809 | 553,000 | 1,809 |
| 2003-01-20 | 1,807 | 1,820 | 1,793 | 1,820 | 398,000 | 1,820 |
| 2003-01-17 | 1,791 | 1,835 | 1,782 | 1,798 | 537,000 | 1,798 |
| 2003-01-16 | 1,840 | 1,845 | 1,824 | 1,833 | 1,205,000 | 1,833 |
| 2003-01-15 | 1,857 | 1,876 | 1,845 | 1,873 | 503,000 | 1,873 |
| 2003-01-14 | 1,826 | 1,868 | 1,826 | 1,857 | 409,000 | 1,857 |
| 2003-01-10 | 1,818 | 1,818 | 1,787 | 1,811 | 198,000 | 1,811 |
| 2003-01-09 | 1,790 | 1,799 | 1,774 | 1,792 | 243,000 | 1,792 |
| 2003-01-08 | 1,807 | 1,816 | 1,790 | 1,790 | 293,000 | 1,790 |
| 2003-01-07 | 1,850 | 1,850 | 1,803 | 1,811 | 500,000 | 1,811 |
| 2003-01-06 | 1,800 | 1,849 | 1,800 | 1,830 | 113,000 | 1,830 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株